Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.390 -0.050 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 2.657 2.680 2.645 2.663 905,458 +0.15(+5.96%)
Jun 28, 2012 2.467 2.518 2.455 2.513 482,404 +0.00(+0.00%)
Jun 27, 2012 2.472 2.518 2.461 2.513 410,633 +0.05(+2.11%)
Jun 26, 2012 2.455 2.467 2.420 2.461 719,303 +0.01(+0.47%)
Jun 25, 2012 2.478 2.479 2.438 2.449 753,823 -0.15(-5.76%)
Jun 22, 2012 2.616 2.622 2.565 2.599 749,657 +0.05(+1.81%)
Jun 21, 2012 2.680 2.697 2.536 2.553 1,401,148 -0.07(-2.85%)
Jun 20, 2012 2.628 2.651 2.593 2.628 974,629 +0.06(+2.24%)
Jun 19, 2012 2.518 2.593 2.513 2.570 784,029 +0.12(+4.94%)
Jun 18, 2012 2.438 2.472 2.426 2.449 848,718 -0.05(-2.07%)
Jun 15, 2012 2.438 2.501 2.438 2.501 1,115,523 +0.14(+6.11%)
Jun 14, 2012 2.323 2.380 2.323 2.357 541,165 +0.03(+1.49%)
Jun 13, 2012 2.311 2.366 2.311 2.323 404,866 -0.02(-0.74%)
Jun 12, 2012 2.334 2.351 2.294 2.340 702,764 +0.00(+0.00%)
Jun 11, 2012 2.444 2.449 2.334 2.340 548,512 -0.09(-3.56%)
Jun 08, 2012 2.351 2.426 2.351 2.426 522,722 -0.01(-0.24%)
Jun 07, 2012 2.513 2.513 2.432 2.432 828,817 -0.04(-1.63%)
Jun 06, 2012 2.403 2.472 2.397 2.472 886,635 +0.13(+5.41%)
Jun 05, 2012 2.305 2.357 2.305 2.346 1,113,700 +0.01(+0.49%)
Jun 04, 2012 2.334 2.351 2.311 2.334 760,876 +0.05(+2.27%)
Jun 01, 2012 2.305 2.317 2.265 2.282 1,775,809 -0.16(-6.60%)
May 31, 2012 2.461 2.467 2.403 2.444 928,269 -0.02(-0.70%)
May 30, 2012 2.467 2.478 2.444 2.461 939,908 -0.06(-2.29%)
May 29, 2012 2.524 2.530 2.472 2.518 880,865 +0.04(+1.63%)
May 25, 2012 2.495 2.524 2.472 2.478 508,450 -0.01(-0.23%)
May 24, 2012 2.513 2.524 2.455 2.484 683,790 -0.03(-1.15%)
May 23, 2012 2.478 2.513 2.438 2.513 889,482 +0.01(+0.23%)
May 22, 2012 2.507 2.565 2.484 2.507 1,022,780 +0.06(+2.59%)
May 21, 2012 2.380 2.455 2.380 2.444 939,641 +0.07(+2.91%)
May 18, 2012 2.397 2.409 2.351 2.374 835,123 +0.03(+1.28%)
May 17, 2012 2.378 2.400 2.344 2.344 913,835 -0.07(-3.00%)
May 16, 2012 2.478 2.492 2.417 2.417 1,298,152 +0.00(+0.00%)
May 15, 2012 2.445 2.467 2.403 2.417 1,113,309 -0.07(-2.70%)
May 14, 2012 2.467 2.509 2.462 2.484 806,191 -0.08(-3.05%)
May 11, 2012 2.557 2.624 2.557 2.562 1,000,349 -0.06(-2.13%)
May 10, 2012 2.635 2.662 2.618 2.618 1,463,786 +0.22(+9.32%)
May 09, 2012 2.350 2.423 2.328 2.395 815,729 -0.06(-2.28%)
May 08, 2012 2.450 2.462 2.400 2.450 1,451,072 -0.07(-2.66%)
May 07, 2012 2.484 2.534 2.478 2.517 4,406,518 +0.06(+2.50%)
May 04, 2012 2.506 2.517 2.450 2.456 1,070,778 -0.08(-3.08%)
May 03, 2012 2.568 2.584 2.512 2.534 1,257,161 -0.03(-1.09%)
May 02, 2012 2.557 2.579 2.529 2.562 748,638 -0.04(-1.50%)
May 01, 2012 2.584 2.635 2.584 2.601 802,642 -0.02(-0.64%)
Apr 30, 2012 2.629 2.629 2.573 2.618 676,174 -0.06(-2.09%)
Apr 27, 2012 2.691 2.691 2.646 2.674 931,019 +0.02(+0.84%)
Apr 26, 2012 2.596 2.674 2.596 2.651 731,087 -0.02(-0.63%)
Apr 25, 2012 2.685 2.702 2.647 2.668 1,013,036 +0.08(+3.24%)
Apr 24, 2012 2.529 2.612 2.523 2.584 622,577 +0.06(+2.21%)
Apr 23, 2012 2.473 2.529 2.456 2.529 1,153,046 -0.15(-5.43%)
Apr 20, 2012 2.691 2.707 2.663 2.674 597,783 +0.05(+1.91%)
Apr 19, 2012 2.635 2.671 2.601 2.624 726,778 -0.05(-1.88%)
Apr 18, 2012 2.691 2.724 2.668 2.674 687,402 -0.07(-2.64%)
Apr 17, 2012 2.730 2.757 2.696 2.746 751,431 +0.12(+4.68%)
Apr 16, 2012 2.651 2.651 2.584 2.624 1,003,135 -0.02(-0.63%)
Apr 13, 2012 2.691 2.691 2.629 2.640 963,434 -0.12(-4.44%)
Apr 12, 2012 2.696 2.774 2.696 2.763 772,593 +0.04(+1.43%)
Apr 11, 2012 2.763 2.780 2.713 2.724 930,231 +0.07(+2.74%)
Apr 10, 2012 2.735 2.757 2.640 2.651 1,392,563 -0.17(-5.94%)
Apr 09, 2012 2.824 2.847 2.802 2.819 610,064 -0.07(-2.51%)
Apr 05, 2012 2.813 2.891 2.813 2.891 996,150 +0.00(+0.00%)
Apr 04, 2012 2.919 2.947 2.864 2.891 1,091,716 -0.12(-3.90%)
Apr 03, 2012 3.081 3.092 2.986 3.009 992,696 -0.12(-3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.